33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 190600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 3 | 20230825 | 190500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230825 | 190400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230825 | 190300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230825 | 190200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230825 | 190100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230825 | 190000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230825 | 185900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230825 | 185800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230825 | 185700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230825 | 185600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230825 | 185500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230825 | 185400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230825 | 185300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230825 | 185200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230825 | 185100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230825 | 185000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230825 | 184900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230825 | 184800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230825 | 184700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230825 | 184600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230825 | 184500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230825 | 184400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230825 | 184300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230825 | 184200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230825 | 184100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230825 | 184000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230825 | 183900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230825 | 183800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230825 | 183700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230825 | 183600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 33 | 20230825 | 183500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230825 | 183400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230825 | 183300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230825 | 183200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230825 | 183100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230825 | 183000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230825 | 182900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230825 | 182800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230825 | 182700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230825 | 182600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230825 | 182500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230825 | 182400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230825 | 182300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230825 | 182200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230825 | 182100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230825 | 182000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230825 | 181900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230825 | 181800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230825 | 181700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230825 | 181600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230825 | 181500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230825 | 181400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230825 | 181300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230825 | 181200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230825 | 181100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230825 | 181000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230825 | 180900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230825 | 180800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230825 | 180700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230825 | 180600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 63 | 20230825 | 180500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230825 | 180400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230825 | 180300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230825 | 180200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230825 | 180100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230825 | 180000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230825 | 175900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230825 | 175800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230825 | 175700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230825 | 175600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230825 | 175500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230825 | 175400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230825 | 175300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230825 | 175200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230825 | 175100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230825 | 175000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230825 | 174900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230825 | 174800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230825 | 174700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230825 | 174600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230825 | 174500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230825 | 174400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230825 | 174300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230825 | 174200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230825 | 174100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230825 | 174000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230825 | 173900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230825 | 173800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230825 | 173700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230825 | 173600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 93 | 20230825 | 173500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230825 | 173400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230825 | 173300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230825 | 173200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230825 | 173100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230825 | 173000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230825 | 172900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230825 | 172800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230825 | 172700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230825 | 172600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230825 | 172500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230825 | 172400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230825 | 172300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230825 | 172200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230825 | 172100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230825 | 172000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230825 | 171900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230825 | 171800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230825 | 171700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230825 | 171600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230825 | 171500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230825 | 171400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230825 | 171300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230825 | 171200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230825 | 171100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230825 | 171000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230825 | 170900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230825 | 170800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230825 | 170700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230825 | 170600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 123 | 20230825 | 170500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230825 | 170400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230825 | 170300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230825 | 170200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230825 | 170100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230825 | 170000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230825 | 165900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230825 | 165800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230825 | 165700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230825 | 165600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230825 | 165500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230825 | 165400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230825 | 165300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230825 | 165200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230825 | 165100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230825 | 165000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230825 | 164900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230825 | 164800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230825 | 164700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230825 | 164600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230825 | 164500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230825 | 164400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230825 | 164300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230825 | 164200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230825 | 164100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230825 | 164000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230825 | 163900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230825 | 163800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230825 | 163700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230825 | 163600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 153 | 20230825 | 163500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230825 | 163400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230825 | 163300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230825 | 163200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230825 | 163100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230825 | 163000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230825 | 162900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230825 | 162800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230825 | 162700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230825 | 162600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230825 | 162500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230825 | 162400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230825 | 162300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230825 | 162200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230825 | 162100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230825 | 162000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230825 | 161900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230825 | 161800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230825 | 161700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230825 | 161600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230825 | 161500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230825 | 161400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230825 | 161300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230825 | 161200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230825 | 161100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230825 | 161000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230825 | 160900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230825 | 160800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230825 | 160700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230825 | 160600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 183 | 20230825 | 160500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230825 | 160400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230825 | 160300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230825 | 160200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230825 | 160100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230825 | 160000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230825 | 155900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230825 | 155800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230825 | 155700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230825 | 155600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230825 | 155500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230825 | 155400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230825 | 155300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230825 | 155200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230825 | 155100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230825 | 155000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230825 | 154900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230825 | 154800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230825 | 154700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230825 | 154600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230825 | 154500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230825 | 154400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230825 | 154300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230825 | 154200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230825 | 154100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230825 | 154000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230825 | 153900 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230825 | 153800 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230825 | 153700 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230825 | 153600 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 213 | 20230825 | 153500 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230825 | 153400 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230825 | 153300 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230825 | 153200 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230825 | 153100 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230825 | 153000 | 11572378250 | 25300 | 25300 | 25300 | 25300 | 9529 |
| 219 | 20230825 | 152900 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 220 | 20230825 | 152800 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 221 | 20230825 | 152700 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 222 | 20230825 | 152600 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 223 | 20230825 | 152500 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 224 | 20230825 | 152400 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230825 | 152300 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230825 | 152200 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230825 | 152100 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230825 | 152000 | 11331294550 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230825 | 151900 | 11331294550 | 25200 | 25100 | 25300 | 25100 | 2459 |
| 230 | 20230825 | 151800 | 11269288350 | 25100 | 25100 | 25200 | 25100 | 1248 |
| 231 | 20230825 | 151700 | 11237892650 | 25200 | 25150 | 25200 | 25050 | 4647 |
| 232 | 20230825 | 151600 | 11121156600 | 25150 | 25200 | 25200 | 25100 | 1018 |
| 233 | 20230825 | 151500 | 11095558200 | 25200 | 25200 | 25200 | 25150 | 760 |
| 234 | 20230825 | 151400 | 11076431950 | 25200 | 25150 | 25200 | 25150 | 707 |
| 235 | 20230825 | 151300 | 11058649650 | 25150 | 25100 | 25200 | 25100 | 808 |
| 236 | 20230825 | 151200 | 11038331150 | 25100 | 25150 | 25200 | 25100 | 1350 |
| 237 | 20230825 | 151100 | 11004421150 | 25100 | 25150 | 25150 | 25100 | 376 |
| 238 | 20230825 | 151000 | 10994969400 | 25100 | 25150 | 25150 | 25100 | 374 |
| 239 | 20230825 | 150900 | 10985575800 | 25150 | 25150 | 25200 | 25150 | 320 |
| 240 | 20230825 | 150800 | 10977521900 | 25150 | 25200 | 25200 | 25150 | 421 |
| 241 | 20230825 | 150700 | 10966932850 | 25150 | 25200 | 25250 | 25150 | 472 |
| 242 | 20230825 | 150600 | 10955040300 | 25200 | 25150 | 25250 | 25150 | 756 |
| 243 | 20230825 | 150500 | 10935985750 | 25150 | 25150 | 25250 | 25150 | 353 |
| 244 | 20230825 | 150400 | 10927103650 | 25150 | 25200 | 25200 | 25150 | 300 |
| 245 | 20230825 | 150300 | 10919553250 | 25250 | 25200 | 25250 | 25150 | 2479 |
| 246 | 20230825 | 150200 | 10857151850 | 25200 | 25250 | 25250 | 25150 | 270 |
| 247 | 20230825 | 150100 | 10850353350 | 25250 | 25150 | 25250 | 25150 | 365 |
| 248 | 20230825 | 150000 | 10841161400 | 25150 | 25200 | 25200 | 25150 | 456 |
| 249 | 20230825 | 145900 | 10829682100 | 25150 | 25150 | 25200 | 25150 | 207 |
| 250 | 20230825 | 145800 | 10824475550 | 25150 | 25150 | 25200 | 25150 | 229 |
| 251 | 20230825 | 145700 | 10818713350 | 25150 | 25150 | 25200 | 25150 | 306 |
| 252 | 20230825 | 145600 | 10811009100 | 25150 | 25150 | 25200 | 25150 | 340 |
| 253 | 20230825 | 145500 | 10802454700 | 25200 | 25200 | 25200 | 25150 | 606 |
| 254 | 20230825 | 145400 | 10787195400 | 25200 | 25150 | 25200 | 25150 | 447 |
| 255 | 20230825 | 145300 | 10775949850 | 25150 | 25050 | 25150 | 25050 | 326 |
| 256 | 20230825 | 145200 | 10767775250 | 25100 | 25100 | 25100 | 25050 | 224 |
| 257 | 20230825 | 145100 | 10762161350 | 25150 | 25150 | 25150 | 25150 | 380 |
| 258 | 20230825 | 145000 | 10752604350 | 25150 | 25050 | 25150 | 25050 | 385 |
| 259 | 20230825 | 144900 | 10742932150 | 25050 | 25050 | 25100 | 25050 | 404 |
| 260 | 20230825 | 144800 | 10732802350 | 25050 | 25050 | 25100 | 25050 | 400 |
| 261 | 20230825 | 144700 | 10722773650 | 25100 | 25100 | 25150 | 25100 | 827 |
| 262 | 20230825 | 144600 | 10702010800 | 25100 | 25200 | 25200 | 25100 | 1464 |
| 263 | 20230825 | 144500 | 10665243400 | 25200 | 25150 | 25200 | 25100 | 1594 |
| 264 | 20230825 | 144400 | 10625101050 | 25150 | 25150 | 25200 | 25150 | 632 |
| 265 | 20230825 | 144300 | 10609201250 | 25150 | 25200 | 25250 | 25150 | 299 |
| 266 | 20230825 | 144200 | 10601667900 | 25150 | 25150 | 25250 | 25150 | 179 |
| 267 | 20230825 | 144100 | 10597156850 | 25200 | 25150 | 25200 | 25150 | 593 |
| 268 | 20230825 | 144000 | 10582219850 | 25150 | 25200 | 25200 | 25150 | 129 |
| 269 | 20230825 | 143900 | 10578975350 | 25200 | 25200 | 25250 | 25150 | 607 |
| 270 | 20230825 | 143800 | 10563673450 | 25250 | 25250 | 25250 | 25250 | 193 |
| 271 | 20230825 | 143700 | 10558800200 | 25250 | 25200 | 25250 | 25200 | 119 |
| 272 | 20230825 | 143600 | 10555801350 | 25200 | 25250 | 25250 | 25200 | 214 |
| 273 | 20230825 | 143500 | 10550403150 | 25200 | 25200 | 25200 | 25200 | 133 |
| 274 | 20230825 | 143400 | 10547051550 | 25200 | 25200 | 25200 | 25200 | 98 |
| 275 | 20230825 | 143300 | 10544581950 | 25250 | 25200 | 25250 | 25150 | 263 |
| 276 | 20230825 | 143200 | 10537952800 | 25200 | 25200 | 25200 | 25150 | 82 |
| 277 | 20230825 | 143100 | 10535889550 | 25250 | 25250 | 25250 | 25150 | 3016 |
| 278 | 20230825 | 143000 | 10459963000 | 25250 | 25250 | 25250 | 25200 | 228 |
| 279 | 20230825 | 142900 | 10454206050 | 25200 | 25150 | 25200 | 25150 | 301 |
| 280 | 20230825 | 142800 | 10446628700 | 25200 | 25250 | 25250 | 25200 | 211 |
| 281 | 20230825 | 142700 | 10441311450 | 25200 | 25250 | 25250 | 25200 | 322 |
| 282 | 20230825 | 142600 | 10433185800 | 25200 | 25200 | 25250 | 25200 | 278 |
| 283 | 20230825 | 142500 | 10426172950 | 25200 | 25250 | 25250 | 25150 | 388 |
| 284 | 20230825 | 142400 | 10416389950 | 25250 | 25250 | 25250 | 25200 | 1273 |
| 285 | 20230825 | 142300 | 10384248950 | 25250 | 25200 | 25250 | 25200 | 406 |
| 286 | 20230825 | 142200 | 10374010550 | 25250 | 25250 | 25250 | 25200 | 314 |
| 287 | 20230825 | 142100 | 10366082650 | 25250 | 25250 | 25250 | 25200 | 299 |
| 288 | 20230825 | 142000 | 10358535200 | 25250 | 25250 | 25250 | 25200 | 291 |
| 289 | 20230825 | 141900 | 10351199650 | 25200 | 25300 | 25300 | 25200 | 496 |
| 290 | 20230825 | 141800 | 10338683050 | 25250 | 25250 | 25300 | 25250 | 419 |
| 291 | 20230825 | 141700 | 10328090100 | 25300 | 25300 | 25350 | 25250 | 1608 |
| 292 | 20230825 | 141600 | 10287471100 | 25300 | 25350 | 25350 | 25250 | 392 |
| 293 | 20230825 | 141500 | 10277547750 | 25350 | 25400 | 25400 | 25250 | 1518 |
| 294 | 20230825 | 141400 | 10239087950 | 25400 | 25400 | 25400 | 25350 | 625 |
| 295 | 20230825 | 141300 | 10223213350 | 25500 | 25400 | 25500 | 25400 | 188 |
| 296 | 20230825 | 141200 | 10218431200 | 25400 | 25500 | 25500 | 25400 | 797 |
| 297 | 20230825 | 141100 | 10198138600 | 25500 | 25450 | 25500 | 25450 | 99 |
| 298 | 20230825 | 141000 | 10195617650 | 25450 | 25450 | 25450 | 25450 | 518 |
| 299 | 20230825 | 140900 | 10182434550 | 25450 | 25450 | 25450 | 25450 | 619 |
| 300 | 20230825 | 140800 | 10166681000 | 25450 | 25400 | 25450 | 25350 | 858 |
| 301 | 20230825 | 140700 | 10144887700 | 25400 | 25350 | 25400 | 25350 | 194 |
| 302 | 20230825 | 140600 | 10139962450 | 25400 | 25400 | 25400 | 25350 | 1947 |
| 303 | 20230825 | 140500 | 10090508750 | 25400 | 25350 | 25400 | 25350 | 1350 |
| 304 | 20230825 | 140400 | 10056275400 | 25350 | 25300 | 25350 | 25300 | 245 |
| 305 | 20230825 | 140300 | 10050076650 | 25300 | 25300 | 25300 | 25300 | 247 |
| 306 | 20230825 | 140200 | 10043827550 | 25300 | 25300 | 25300 | 25250 | 555 |
| 307 | 20230825 | 140100 | 10029786200 | 25300 | 25300 | 25300 | 25300 | 206 |
| 308 | 20230825 | 140000 | 10024574400 | 25300 | 25250 | 25300 | 25250 | 264 |
| 309 | 20230825 | 135900 | 10017895250 | 25250 | 25250 | 25250 | 25250 | 498 |
| 310 | 20230825 | 135800 | 10005320750 | 25100 | 25300 | 25300 | 25100 | 816 |
| 311 | 20230825 | 135700 | 9984752350 | 25300 | 25350 | 25400 | 25100 | 5779 |
| 312 | 20230825 | 135600 | 9839251400 | 25350 | 25350 | 25350 | 25350 | 322 |
| 313 | 20230825 | 135500 | 9831088700 | 25300 | 25350 | 25350 | 25100 | 5237 |
| 314 | 20230825 | 135400 | 9699162800 | 25350 | 25350 | 25350 | 25300 | 634 |
| 315 | 20230825 | 135300 | 9683095900 | 25350 | 25350 | 25350 | 25300 | 612 |
| 316 | 20230825 | 135200 | 9667583850 | 25350 | 25350 | 25350 | 25350 | 304 |
| 317 | 20230825 | 135100 | 9659877450 | 25350 | 25300 | 25400 | 25300 | 371 |
| 318 | 20230825 | 135000 | 9650474500 | 25350 | 25400 | 25400 | 25300 | 414 |
| 319 | 20230825 | 134900 | 9639974750 | 25400 | 25400 | 25400 | 25350 | 552 |
| 320 | 20230825 | 134800 | 9625956650 | 25400 | 25350 | 25400 | 25350 | 315 |
| 321 | 20230825 | 134700 | 9617955750 | 25400 | 25300 | 25400 | 25250 | 1483 |
| 322 | 20230825 | 134600 | 9580411750 | 25350 | 25350 | 25350 | 25300 | 421 |
| 323 | 20230825 | 134500 | 9569750150 | 25350 | 25300 | 25400 | 25300 | 991 |
| 324 | 20230825 | 134400 | 9544639850 | 25300 | 25350 | 25400 | 25300 | 766 |
| 325 | 20230825 | 134300 | 9525213000 | 25350 | 25500 | 25500 | 25350 | 1484 |
| 326 | 20230825 | 134200 | 9487515600 | 25500 | 25500 | 25500 | 25500 | 352 |
| 327 | 20230825 | 134100 | 9478539600 | 25500 | 25500 | 25500 | 25450 | 580 |
| 328 | 20230825 | 134000 | 9463759600 | 25500 | 25500 | 25500 | 25450 | 534 |
| 329 | 20230825 | 133900 | 9450157600 | 25500 | 25450 | 25500 | 25450 | 437 |
| 330 | 20230825 | 133800 | 9439027700 | 25450 | 25450 | 25450 | 25450 | 1264 |
| 331 | 20230825 | 133700 | 9406858900 | 25450 | 25450 | 25450 | 25450 | 816 |
| 332 | 20230825 | 133600 | 9386091700 | 25450 | 25400 | 25450 | 25350 | 888 |
| 333 | 20230825 | 133500 | 9363537250 | 25400 | 25400 | 25400 | 25400 | 646 |
| 334 | 20230825 | 133400 | 9347128850 | 25400 | 25400 | 25400 | 25400 | 779 |
| 335 | 20230825 | 133300 | 9327342250 | 25400 | 25350 | 25400 | 25300 | 480 |
| 336 | 20230825 | 133200 | 9315174550 | 25350 | 25400 | 25400 | 25350 | 494 |
| 337 | 20230825 | 133100 | 9302648600 | 25400 | 25350 | 25400 | 25350 | 1389 |
| 338 | 20230825 | 133000 | 9267423000 | 25300 | 25350 | 25350 | 25300 | 688 |
| 339 | 20230825 | 132900 | 9249985700 | 25350 | 25300 | 25350 | 25250 | 2271 |
| 340 | 20230825 | 132800 | 9192530550 | 25300 | 25350 | 25350 | 25300 | 603 |
| 341 | 20230825 | 132700 | 9177258900 | 25300 | 25400 | 25450 | 25250 | 5793 |
| 342 | 20230825 | 132600 | 9030358900 | 25400 | 25300 | 25400 | 25300 | 4904 |
| 343 | 20230825 | 132500 | 8906172200 | 25250 | 25300 | 25300 | 25250 | 804 |
| 344 | 20230825 | 132400 | 8885846400 | 25300 | 25300 | 25300 | 25250 | 518 |
| 345 | 20230825 | 132300 | 8872741600 | 25250 | 25250 | 25300 | 25250 | 374 |
| 346 | 20230825 | 132200 | 8863286650 | 25300 | 25250 | 25300 | 25200 | 1220 |
| 347 | 20230825 | 132100 | 8832490000 | 25250 | 25300 | 25300 | 25250 | 393 |
| 348 | 20230825 | 132000 | 8822551250 | 25300 | 25200 | 25300 | 25200 | 160 |
| 349 | 20230825 | 131900 | 8818504150 | 25200 | 25300 | 25300 | 25200 | 718 |
| 350 | 20230825 | 131800 | 8800340550 | 25300 | 25300 | 25300 | 25200 | 465 |
| 351 | 20230825 | 131700 | 8788580750 | 25300 | 25250 | 25300 | 25200 | 1033 |
| 352 | 20230825 | 131600 | 8762523950 | 25250 | 25250 | 25250 | 25250 | 1279 |
| 353 | 20230825 | 131500 | 8730229200 | 25300 | 25250 | 25300 | 25250 | 589 |
| 354 | 20230825 | 131400 | 8715340950 | 25250 | 25300 | 25300 | 25250 | 264 |
| 355 | 20230825 | 131300 | 8708663900 | 25300 | 25350 | 25350 | 25300 | 186 |
| 356 | 20230825 | 131200 | 8703957300 | 25350 | 25300 | 25350 | 25300 | 527 |
| 357 | 20230825 | 131100 | 8690618400 | 25300 | 25300 | 25350 | 25300 | 1061 |
| 358 | 20230825 | 131000 | 8663772850 | 25300 | 25300 | 25300 | 25300 | 101 |
| 359 | 20230825 | 130900 | 8661217550 | 25300 | 25300 | 25300 | 25250 | 232 |
| 360 | 20230825 | 130800 | 8655353450 | 25300 | 25350 | 25350 | 25300 | 391 |
| 361 | 20230825 | 130700 | 8645445450 | 25350 | 25300 | 25350 | 25300 | 11 |
| 362 | 20230825 | 130600 | 8645167000 | 25300 | 25150 | 25350 | 25150 | 2620 |
| 363 | 20230825 | 130500 | 8579052350 | 25150 | 25200 | 25250 | 25100 | 3060 |
| 364 | 20230825 | 130400 | 8502083250 | 25200 | 25300 | 25350 | 25200 | 2875 |
| 365 | 20230825 | 130300 | 8429579750 | 25300 | 25250 | 25300 | 25200 | 1630 |
| 366 | 20230825 | 130200 | 8388408250 | 25250 | 25400 | 25400 | 25250 | 3619 |
| 367 | 20230825 | 130100 | 8296717200 | 25400 | 25450 | 25500 | 25400 | 577 |
| 368 | 20230825 | 130000 | 8282043750 | 25500 | 25500 | 25500 | 25500 | 247 |
| 369 | 20230825 | 125900 | 8275745250 | 25500 | 25450 | 25500 | 25400 | 427 |
| 370 | 20230825 | 125800 | 8264873700 | 25400 | 25500 | 25500 | 25400 | 479 |
| 371 | 20230825 | 125700 | 8252668050 | 25500 | 25500 | 25500 | 25450 | 203 |
| 372 | 20230825 | 125600 | 8247491600 | 25500 | 25450 | 25500 | 25450 | 321 |
| 373 | 20230825 | 125500 | 8239308600 | 25400 | 25450 | 25500 | 25400 | 763 |
| 374 | 20230825 | 125400 | 8219913800 | 25450 | 25450 | 25500 | 25400 | 540 |
| 375 | 20230825 | 125300 | 8206175050 | 25450 | 25500 | 25500 | 25400 | 926 |
| 376 | 20230825 | 125200 | 8182603850 | 25500 | 25450 | 25500 | 25400 | 231 |
| 377 | 20230825 | 125100 | 8176718250 | 25450 | 25450 | 25500 | 25450 | 498 |
| 378 | 20230825 | 125000 | 8164023950 | 25450 | 25450 | 25450 | 25450 | 461 |
| 379 | 20230825 | 124900 | 8152291500 | 25450 | 25500 | 25500 | 25400 | 494 |
| 380 | 20230825 | 124800 | 8139715750 | 25500 | 25400 | 25500 | 25400 | 395 |
| 381 | 20230825 | 124700 | 8129665700 | 25400 | 25500 | 25500 | 25400 | 1100 |
| 382 | 20230825 | 124600 | 8101646400 | 25500 | 25500 | 25500 | 25450 | 991 |
| 383 | 20230825 | 124500 | 8076403400 | 25500 | 25450 | 25500 | 25400 | 442 |
| 384 | 20230825 | 124400 | 8065146600 | 25400 | 25450 | 25450 | 25400 | 300 |
| 385 | 20230825 | 124300 | 8057512900 | 25400 | 25500 | 25500 | 25400 | 1539 |
| 386 | 20230825 | 124200 | 8018328100 | 25500 | 25500 | 25550 | 25450 | 663 |
| 387 | 20230825 | 124100 | 8001423150 | 25550 | 25550 | 25600 | 25450 | 1404 |
| 388 | 20230825 | 124000 | 7965615050 | 25550 | 25600 | 25650 | 25550 | 1446 |
| 389 | 20230825 | 123900 | 7928645550 | 25600 | 25600 | 25650 | 25550 | 615 |
| 390 | 20230825 | 123800 | 7912896750 | 25600 | 25650 | 25650 | 25600 | 1221 |
| 391 | 20230825 | 123700 | 7881625400 | 25600 | 25650 | 25700 | 25600 | 352 |
| 392 | 20230825 | 123600 | 7872593150 | 25700 | 25700 | 25750 | 25650 | 975 |
| 393 | 20230825 | 123500 | 7847568950 | 25700 | 25700 | 25700 | 25650 | 465 |
| 394 | 20230825 | 123400 | 7835618600 | 25700 | 25700 | 25700 | 25650 | 237 |
| 395 | 20230825 | 123300 | 7829528400 | 25700 | 25700 | 25700 | 25650 | 534 |
| 396 | 20230825 | 123200 | 7815805700 | 25700 | 25700 | 25700 | 25650 | 839 |
| 397 | 20230825 | 123100 | 7794248950 | 25650 | 25750 | 25750 | 25650 | 1112 |
| 398 | 20230825 | 123000 | 7765708600 | 25750 | 25700 | 25750 | 25700 | 564 |
| 399 | 20230825 | 122900 | 7751213000 | 25700 | 25700 | 25700 | 25650 | 202 |
| 400 | 20230825 | 122800 | 7746022150 | 25650 | 25750 | 25750 | 25650 | 884 |
| 401 | 20230825 | 122700 | 7723287050 | 25700 | 25750 | 25750 | 25700 | 4661 |
| 402 | 20230825 | 122600 | 7603276000 | 25750 | 25700 | 25750 | 25700 | 631 |
| 403 | 20230825 | 122500 | 7587051000 | 25700 | 25650 | 25700 | 25650 | 929 |
| 404 | 20230825 | 122400 | 7563178200 | 25700 | 25700 | 25700 | 25650 | 1469 |
| 405 | 20230825 | 122300 | 7525425050 | 25700 | 25600 | 25700 | 25600 | 1416 |
| 406 | 20230825 | 122200 | 7489100250 | 25600 | 25600 | 25600 | 25550 | 825 |
| 407 | 20230825 | 122100 | 7467980750 | 25600 | 25600 | 25600 | 25550 | 385 |
| 408 | 20230825 | 122000 | 7458126950 | 25600 | 25650 | 25650 | 25600 | 473 |
| 409 | 20230825 | 121900 | 7446008600 | 25650 | 25650 | 25650 | 25600 | 490 |
| 410 | 20230825 | 121800 | 7433441950 | 25650 | 25650 | 25650 | 25600 | 561 |
| 411 | 20230825 | 121700 | 7419064000 | 25650 | 25600 | 25650 | 25550 | 368 |
| 412 | 20230825 | 121600 | 7409640850 | 25600 | 25550 | 25600 | 25500 | 423 |
| 413 | 20230825 | 121500 | 7398822050 | 25500 | 25500 | 25550 | 25500 | 651 |
| 414 | 20230825 | 121400 | 7382200850 | 25550 | 25550 | 25600 | 25450 | 1175 |
| 415 | 20230825 | 121300 | 7352254000 | 25550 | 25550 | 25600 | 25500 | 927 |
| 416 | 20230825 | 121200 | 7328580700 | 25550 | 25650 | 25650 | 25500 | 567 |
| 417 | 20230825 | 121100 | 7314064500 | 25600 | 25700 | 25700 | 25600 | 670 |
| 418 | 20230825 | 121000 | 7296879550 | 25700 | 25650 | 25700 | 25650 | 1464 |
| 419 | 20230825 | 120900 | 7259319450 | 25700 | 25700 | 25750 | 25700 | 946 |
| 420 | 20230825 | 120800 | 7234979300 | 25750 | 25750 | 25750 | 25700 | 403 |
| 421 | 20230825 | 120700 | 7224604750 | 25750 | 25750 | 25750 | 25700 | 445 |
| 422 | 20230825 | 120600 | 7213148950 | 25700 | 25700 | 25750 | 25650 | 2102 |
| 423 | 20230825 | 120500 | 7159133350 | 25700 | 25700 | 25700 | 25650 | 1014 |
| 424 | 20230825 | 120400 | 7133108750 | 25700 | 25700 | 25700 | 25650 | 752 |
| 425 | 20230825 | 120300 | 7113785000 | 25700 | 25700 | 25700 | 25650 | 1691 |
| 426 | 20230825 | 120200 | 7070330300 | 25700 | 25700 | 25700 | 25650 | 571 |
| 427 | 20230825 | 120100 | 7055664000 | 25700 | 25700 | 25700 | 25650 | 239 |
| 428 | 20230825 | 120000 | 7049525250 | 25700 | 25650 | 25700 | 25650 | 861 |
| 429 | 20230825 | 115900 | 7027417200 | 25650 | 25650 | 25650 | 25650 | 264 |
| 430 | 20230825 | 115800 | 7020645600 | 25650 | 25650 | 25650 | 25600 | 312 |
| 431 | 20230825 | 115700 | 7012644950 | 25650 | 25650 | 25650 | 25550 | 731 |
| 432 | 20230825 | 115600 | 6993905150 | 25550 | 25650 | 25650 | 25550 | 479 |
| 433 | 20230825 | 115500 | 6981628050 | 25650 | 25600 | 25700 | 25600 | 596 |
| 434 | 20230825 | 115400 | 6966316000 | 25650 | 25650 | 25700 | 25600 | 401 |
| 435 | 20230825 | 115300 | 6956030400 | 25650 | 25700 | 25700 | 25550 | 2291 |
| 436 | 20230825 | 115200 | 6897387500 | 25700 | 25650 | 25700 | 25650 | 548 |
| 437 | 20230825 | 115100 | 6883309050 | 25650 | 25650 | 25650 | 25550 | 1042 |
| 438 | 20230825 | 115000 | 6856603250 | 25550 | 25550 | 25650 | 25550 | 880 |
| 439 | 20230825 | 114900 | 6834097750 | 25550 | 25600 | 25600 | 25550 | 862 |
| 440 | 20230825 | 114800 | 6812052400 | 25600 | 25600 | 25600 | 25550 | 408 |
| 441 | 20230825 | 114700 | 6801611100 | 25600 | 25600 | 25650 | 25550 | 389 |
| 442 | 20230825 | 114600 | 6791645950 | 25600 | 25650 | 25700 | 25400 | 3595 |
| 443 | 20230825 | 114500 | 6699837600 | 25650 | 25650 | 25700 | 25600 | 1865 |
| 444 | 20230825 | 114400 | 6651993150 | 25700 | 25700 | 25700 | 25650 | 737 |
| 445 | 20230825 | 114300 | 6633056900 | 25650 | 25700 | 25700 | 25650 | 270 |
| 446 | 20230825 | 114200 | 6626118000 | 25700 | 25650 | 25700 | 25650 | 1434 |
| 447 | 20230825 | 114100 | 6589267900 | 25700 | 25700 | 25700 | 25650 | 376 |
| 448 | 20230825 | 114000 | 6579604850 | 25700 | 25700 | 25700 | 25650 | 467 |
| 449 | 20230825 | 113900 | 6567612300 | 25700 | 25700 | 25700 | 25650 | 865 |
| 450 | 20230825 | 113800 | 6545384050 | 25700 | 25700 | 25700 | 25650 | 668 |
| 451 | 20230825 | 113700 | 6528217000 | 25700 | 25700 | 25700 | 25650 | 509 |
| 452 | 20230825 | 113600 | 6515138000 | 25700 | 25650 | 25700 | 25600 | 1501 |
| 453 | 20230825 | 113500 | 6476576550 | 25650 | 25700 | 25700 | 25650 | 541 |
| 454 | 20230825 | 113400 | 6462686350 | 25650 | 25650 | 25700 | 25550 | 693 |
| 455 | 20230825 | 113300 | 6444893450 | 25700 | 25700 | 25700 | 25650 | 475 |
| 456 | 20230825 | 113200 | 6432693900 | 25700 | 25600 | 25700 | 25600 | 3925 |
| 457 | 20230825 | 113100 | 6331998800 | 25600 | 25650 | 25650 | 25600 | 515 |
| 458 | 20230825 | 113000 | 6318796300 | 25650 | 25650 | 25650 | 25550 | 829 |
| 459 | 20230825 | 112900 | 6297555400 | 25650 | 25650 | 25650 | 25500 | 1971 |
| 460 | 20230825 | 112800 | 6247111850 | 25650 | 25600 | 25650 | 25600 | 969 |
| 461 | 20230825 | 112700 | 6222291500 | 25550 | 25650 | 25650 | 25550 | 1025 |
| 462 | 20230825 | 112600 | 6196031300 | 25650 | 25650 | 25650 | 25650 | 1047 |
| 463 | 20230825 | 112500 | 6169175750 | 25650 | 25700 | 25700 | 25600 | 1139 |
| 464 | 20230825 | 112400 | 6139962350 | 25700 | 25700 | 25700 | 25650 | 530 |
| 465 | 20230825 | 112300 | 6126341550 | 25700 | 25700 | 25700 | 25650 | 842 |
| 466 | 20230825 | 112200 | 6104702800 | 25700 | 25650 | 25700 | 25600 | 2022 |
| 467 | 20230825 | 112100 | 6052831750 | 25650 | 25600 | 25650 | 25550 | 2371 |
| 468 | 20230825 | 112000 | 5992076700 | 25600 | 25600 | 25600 | 25550 | 825 |
| 469 | 20230825 | 111900 | 5970957150 | 25600 | 25550 | 25600 | 25450 | 2148 |
| 470 | 20230825 | 111800 | 5916204100 | 25550 | 25600 | 25600 | 25550 | 448 |
| 471 | 20230825 | 111700 | 5904735400 | 25600 | 25600 | 25600 | 25550 | 375 |
| 472 | 20230825 | 111600 | 5895140950 | 25600 | 25600 | 25600 | 25600 | 1397 |
| 473 | 20230825 | 111500 | 5859377750 | 25600 | 25600 | 25600 | 25550 | 3264 |
| 474 | 20230825 | 111400 | 5775871750 | 25500 | 25550 | 25600 | 25450 | 1926 |
| 475 | 20230825 | 111300 | 5726681500 | 25550 | 25400 | 25550 | 25400 | 781 |
| 476 | 20230825 | 111200 | 5706757550 | 25400 | 25500 | 25550 | 25400 | 2171 |
| 477 | 20230825 | 111100 | 5651443800 | 25500 | 25450 | 25550 | 25450 | 1599 |
| 478 | 20230825 | 111000 | 5610659200 | 25450 | 25550 | 25550 | 25450 | 212 |
| 479 | 20230825 | 110900 | 5605258400 | 25550 | 25500 | 25550 | 25500 | 937 |
| 480 | 20230825 | 110800 | 5581345750 | 25550 | 25600 | 25600 | 25500 | 911 |
| 481 | 20230825 | 110700 | 5558090950 | 25600 | 25600 | 25600 | 25550 | 564 |
| 482 | 20230825 | 110600 | 5543664450 | 25600 | 25650 | 25650 | 25600 | 934 |
| 483 | 20230825 | 110500 | 5519713150 | 25650 | 25700 | 25700 | 25550 | 2388 |
| 484 | 20230825 | 110400 | 5458516400 | 25750 | 25750 | 25750 | 25700 | 1304 |
| 485 | 20230825 | 110300 | 5424967250 | 25750 | 25650 | 25750 | 25600 | 2619 |
| 486 | 20230825 | 110200 | 5357772100 | 25600 | 25650 | 25650 | 25600 | 474 |
| 487 | 20230825 | 110100 | 5345618050 | 25650 | 25600 | 25650 | 25600 | 3456 |
| 488 | 20230825 | 110000 | 5256987200 | 25600 | 25600 | 25650 | 25600 | 674 |
| 489 | 20230825 | 105900 | 5239725250 | 25650 | 25700 | 25750 | 25600 | 2140 |
| 490 | 20230825 | 105800 | 5184765500 | 25700 | 25600 | 25700 | 25600 | 7659 |
| 491 | 20230825 | 105700 | 4988463450 | 25600 | 25450 | 25600 | 25450 | 1287 |
| 492 | 20230825 | 105600 | 4955586950 | 25450 | 25550 | 25550 | 25400 | 2109 |
| 493 | 20230825 | 105500 | 4901851100 | 25550 | 25600 | 25600 | 25550 | 436 |
| 494 | 20230825 | 105400 | 4890694300 | 25600 | 25550 | 25600 | 25500 | 897 |
| 495 | 20230825 | 105300 | 4867779150 | 25550 | 25600 | 25600 | 25550 | 659 |
| 496 | 20230825 | 105200 | 4850923800 | 25600 | 25550 | 25600 | 25550 | 405 |
| 497 | 20230825 | 105100 | 4840568150 | 25550 | 25600 | 25600 | 25500 | 1203 |
| 498 | 20230825 | 105000 | 4809822650 | 25600 | 25700 | 25700 | 25550 | 1012 |
| 499 | 20230825 | 104900 | 4783879500 | 25700 | 25650 | 25700 | 25550 | 2407 |
| 500 | 20230825 | 104800 | 4722142250 | 25650 | 25600 | 25650 | 25550 | 1851 |
| 501 | 20230825 | 104700 | 4674737200 | 25600 | 25600 | 25600 | 25500 | 443 |
| 502 | 20230825 | 104600 | 4663404200 | 25600 | 25450 | 25600 | 25400 | 890 |
| 503 | 20230825 | 104500 | 4640718850 | 25450 | 25500 | 25600 | 25400 | 1166 |
| 504 | 20230825 | 104400 | 4610976850 | 25550 | 25650 | 25650 | 25450 | 1319 |
| 505 | 20230825 | 104300 | 4577286900 | 25600 | 25600 | 25650 | 25550 | 728 |
| 506 | 20230825 | 104200 | 4558644100 | 25600 | 25600 | 25650 | 25600 | 1253 |
| 507 | 20230825 | 104100 | 4526523600 | 25550 | 25500 | 25650 | 25450 | 2508 |
| 508 | 20230825 | 104000 | 4462381050 | 25550 | 25550 | 25550 | 25450 | 712 |
| 509 | 20230825 | 103900 | 4444207950 | 25550 | 25550 | 25600 | 25500 | 1873 |
| 510 | 20230825 | 103800 | 4396323500 | 25600 | 25550 | 25600 | 25550 | 667 |
| 511 | 20230825 | 103700 | 4379254400 | 25550 | 25700 | 25700 | 25550 | 1196 |
| 512 | 20230825 | 103600 | 4348633500 | 25700 | 25600 | 25750 | 25600 | 5439 |
| 513 | 20230825 | 103500 | 4209054150 | 25600 | 25550 | 25600 | 25500 | 5106 |
| 514 | 20230825 | 103400 | 4078479300 | 25550 | 25600 | 25600 | 25450 | 2992 |
| 515 | 20230825 | 103300 | 4002142300 | 25600 | 25450 | 25600 | 25450 | 7056 |
| 516 | 20230825 | 103200 | 3822160400 | 25450 | 25450 | 25450 | 25350 | 1874 |
| 517 | 20230825 | 103100 | 3774511100 | 25450 | 25400 | 25500 | 25350 | 8777 |
| 518 | 20230825 | 103000 | 3551333950 | 25400 | 25350 | 25400 | 25350 | 4347 |
| 519 | 20230825 | 102900 | 3441052400 | 25350 | 25350 | 25350 | 25250 | 1795 |
| 520 | 20230825 | 102800 | 3395635000 | 25350 | 25350 | 25350 | 25300 | 1893 |
| 521 | 20230825 | 102700 | 3347667250 | 25350 | 25300 | 25350 | 25300 | 3495 |
| 522 | 20230825 | 102600 | 3259115750 | 25300 | 25300 | 25300 | 25200 | 2415 |
| 523 | 20230825 | 102500 | 3198053300 | 25250 | 25250 | 25300 | 25250 | 3844 |
| 524 | 20230825 | 102400 | 3100990750 | 25200 | 25200 | 25250 | 25200 | 2346 |
| 525 | 20230825 | 102300 | 3041869700 | 25200 | 25200 | 25200 | 25150 | 897 |
| 526 | 20230825 | 102200 | 3019273400 | 25200 | 25150 | 25200 | 25100 | 772 |
| 527 | 20230825 | 102100 | 2999856850 | 25150 | 25200 | 25200 | 25100 | 1177 |
| 528 | 20230825 | 102000 | 2970262200 | 25200 | 25200 | 25200 | 25150 | 471 |
| 529 | 20230825 | 101900 | 2958398050 | 25150 | 25150 | 25200 | 25100 | 1115 |
| 530 | 20230825 | 101800 | 2930351350 | 25150 | 25150 | 25150 | 25050 | 895 |
| 531 | 20230825 | 101700 | 2907895200 | 25150 | 25150 | 25200 | 25100 | 2072 |
| 532 | 20230825 | 101600 | 2855790800 | 25200 | 25150 | 25200 | 25150 | 1160 |
| 533 | 20230825 | 101500 | 2826582600 | 25150 | 25100 | 25200 | 25050 | 10025 |
| 534 | 20230825 | 101400 | 2574869200 | 25100 | 25050 | 25100 | 25050 | 2295 |
| 535 | 20230825 | 101300 | 2517354550 | 25050 | 25000 | 25050 | 24950 | 3276 |
| 536 | 20230825 | 101200 | 2435429400 | 25000 | 25000 | 25000 | 24950 | 229 |
| 537 | 20230825 | 101100 | 2429704950 | 25000 | 25000 | 25000 | 24900 | 1739 |
| 538 | 20230825 | 101000 | 2386323350 | 25000 | 25000 | 25000 | 24950 | 566 |
| 539 | 20230825 | 100900 | 2372178900 | 24950 | 24900 | 25000 | 24900 | 2816 |
| 540 | 20230825 | 100800 | 2301923650 | 24900 | 24900 | 24950 | 24900 | 1186 |
| 541 | 20230825 | 100700 | 2272382500 | 24900 | 25000 | 25000 | 24900 | 708 |
| 542 | 20230825 | 100600 | 2254711450 | 24950 | 25000 | 25000 | 24950 | 889 |
| 543 | 20230825 | 100500 | 2232486550 | 25000 | 25000 | 25050 | 24950 | 3034 |
| 544 | 20230825 | 100400 | 2156691650 | 24950 | 25000 | 25000 | 24850 | 2761 |
| 545 | 20230825 | 100300 | 2087751400 | 24950 | 24900 | 24950 | 24900 | 2424 |
| 546 | 20230825 | 100200 | 2027326300 | 24900 | 25000 | 25000 | 24900 | 1685 |
| 547 | 20230825 | 100100 | 1985280300 | 25000 | 25000 | 25000 | 24900 | 1224 |
| 548 | 20230825 | 100000 | 1954719850 | 25000 | 25000 | 25000 | 24950 | 1907 |
| 549 | 20230825 | 095900 | 1907045200 | 25000 | 25000 | 25000 | 24950 | 523 |
| 550 | 20230825 | 095800 | 1893970250 | 25000 | 25000 | 25000 | 25000 | 410 |
| 551 | 20230825 | 095700 | 1883720250 | 25000 | 24950 | 25000 | 24850 | 1037 |
| 552 | 20230825 | 095600 | 1857845250 | 24850 | 25000 | 25000 | 24850 | 1487 |
| 553 | 20230825 | 095500 | 1820790650 | 25000 | 25050 | 25050 | 25000 | 1223 |
| 554 | 20230825 | 095400 | 1790171400 | 25050 | 25000 | 25050 | 24950 | 1787 |
| 555 | 20230825 | 095300 | 1745486100 | 25000 | 25000 | 25000 | 24950 | 4239 |
| 556 | 20230825 | 095200 | 1639511600 | 25000 | 24950 | 25000 | 24950 | 2577 |
| 557 | 20230825 | 095100 | 1575105500 | 24950 | 24950 | 25000 | 24900 | 1800 |
| 558 | 20230825 | 095000 | 1530202000 | 24900 | 24900 | 24950 | 24900 | 1790 |
| 559 | 20230825 | 094900 | 1485608150 | 24900 | 24850 | 24900 | 24850 | 584 |
| 560 | 20230825 | 094800 | 1471075050 | 24850 | 24900 | 24900 | 24850 | 758 |
| 561 | 20230825 | 094700 | 1452224450 | 24900 | 24900 | 24900 | 24850 | 708 |
| 562 | 20230825 | 094600 | 1434596700 | 24900 | 24850 | 24900 | 24850 | 553 |
| 563 | 20230825 | 094500 | 1420853650 | 24850 | 24800 | 24900 | 24700 | 1570 |
| 564 | 20230825 | 094400 | 1381906200 | 24850 | 24850 | 24850 | 24700 | 3252 |
| 565 | 20230825 | 094300 | 1301356500 | 24850 | 24950 | 24950 | 24750 | 2776 |
| 566 | 20230825 | 094200 | 1232451900 | 24950 | 24900 | 24950 | 24900 | 2986 |
| 567 | 20230825 | 094100 | 1158044650 | 24900 | 24900 | 24950 | 24850 | 597 |
| 568 | 20230825 | 094000 | 1143190600 | 24900 | 24900 | 24950 | 24850 | 1670 |
| 569 | 20230825 | 093900 | 1101621800 | 24850 | 24900 | 25000 | 24850 | 2364 |
| 570 | 20230825 | 093800 | 1042668950 | 24900 | 24850 | 24900 | 24800 | 1937 |
| 571 | 20230825 | 093700 | 994538350 | 24850 | 24850 | 24900 | 24800 | 3453 |
| 572 | 20230825 | 093600 | 908672100 | 24900 | 24900 | 24900 | 24800 | 3943 |
| 573 | 20230825 | 093500 | 810662250 | 24900 | 24850 | 24900 | 24800 | 2334 |
| 574 | 20230825 | 093400 | 752606550 | 24850 | 24750 | 24850 | 24750 | 2351 |
| 575 | 20230825 | 093300 | 694278100 | 24750 | 24750 | 24800 | 24700 | 3229 |
| 576 | 20230825 | 093200 | 614373550 | 24750 | 24700 | 24750 | 24700 | 1096 |
| 577 | 20230825 | 093100 | 587278550 | 24700 | 24550 | 24750 | 24550 | 4451 |
| 578 | 20230825 | 093000 | 477602000 | 24500 | 24350 | 24500 | 24350 | 2978 |
| 579 | 20230825 | 092900 | 404832550 | 24400 | 24450 | 24450 | 24350 | 965 |
| 580 | 20230825 | 092800 | 381294050 | 24400 | 24400 | 24500 | 24400 | 873 |
| 581 | 20230825 | 092700 | 359961250 | 24400 | 24350 | 24400 | 24300 | 626 |
| 582 | 20230825 | 092600 | 344710900 | 24350 | 24300 | 24350 | 24250 | 804 |
| 583 | 20230825 | 092500 | 325167800 | 24300 | 24200 | 24300 | 24200 | 843 |
| 584 | 20230825 | 092400 | 304723700 | 24200 | 24250 | 24250 | 24150 | 754 |
| 585 | 20230825 | 092300 | 286475700 | 24250 | 24300 | 24300 | 24250 | 625 |
| 586 | 20230825 | 092200 | 271291450 | 24300 | 24250 | 24300 | 24250 | 523 |
| 587 | 20230825 | 092100 | 258602550 | 24250 | 24250 | 24250 | 24250 | 59 |
| 588 | 20230825 | 092000 | 257171800 | 24250 | 24300 | 24300 | 24250 | 415 |
| 589 | 20230825 | 091900 | 247100950 | 24300 | 24200 | 24300 | 24200 | 519 |
| 590 | 20230825 | 091800 | 234527650 | 24200 | 24150 | 24200 | 24150 | 686 |
| 591 | 20230825 | 091700 | 217950400 | 24150 | 24100 | 24150 | 24100 | 551 |
| 592 | 20230825 | 091600 | 204660250 | 24100 | 24000 | 24100 | 24000 | 181 |
| 593 | 20230825 | 091500 | 200305100 | 24000 | 23950 | 24000 | 23950 | 635 |
| 594 | 20230825 | 091400 | 185093750 | 23950 | 24000 | 24000 | 23950 | 63 |
| 595 | 20230825 | 091300 | 183584750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 596 | 20230825 | 091200 | 183465000 | 24000 | 24000 | 24000 | 23950 | 118 |
| 597 | 20230825 | 091100 | 180637000 | 23950 | 24050 | 24050 | 23950 | 414 |
| 598 | 20230825 | 091000 | 170713500 | 24050 | 24100 | 24150 | 24050 | 212 |
| 599 | 20230825 | 090900 | 165605550 | 24000 | 24100 | 24100 | 24000 | 129 |
| 600 | 20230825 | 090800 | 162503650 | 24100 | 24100 | 24100 | 24100 | 15 |
| 601 | 20230825 | 090700 | 162142150 | 24100 | 24150 | 24150 | 24000 | 661 |
| 602 | 20230825 | 090600 | 146267950 | 24000 | 24050 | 24100 | 24000 | 537 |
| 603 | 20230825 | 090500 | 133355900 | 24050 | 24150 | 24150 | 24050 | 60 |
| 604 | 20230825 | 090400 | 131907700 | 24200 | 24200 | 24200 | 24100 | 133 |
| 605 | 20230825 | 090300 | 128690600 | 24100 | 23750 | 24100 | 23700 | 911 |
| 606 | 20230825 | 090200 | 106968300 | 23700 | 23750 | 23750 | 23700 | 622 |
| 607 | 20230825 | 090100 | 92211050 | 23750 | 23800 | 23800 | 23750 | 1149 |
| 608 | 20230825 | 090000 | 64889950 | 23800 | 23900 | 23900 | 23800 | 2719 |